IBM: International Business Machines Corporation

As of Friday, May 17th, 2024

$ 169.03

+0.06 +0.04%

Open: 168.97
High: 169.11
Low: 167.33
Volume: 2,951,755
Previous Close on Thursday, May 16th, 2024

$ 168.97

+0.71 +0.42%

Open: 168.26
High: 169.63
Low: 167.79
Volume: 3,487,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 168.97 169.11 167.33 169.03 2,951,755 +0.06 +0.04
2024-05-16 168.26 169.63 167.79 168.97 3,487,265 +0.71 +0.42
2024-05-15 167.94 168.35 167.34 168.26 4,454,031 +0.90 +0.54
2024-05-14 167.86 168.13 166.48 167.36 2,600,475 -0.20 -0.12
2024-05-13 167.50 168.06 166.76 167.56 2,414,100 +0.41 +0.25
2024-05-10 167.13 168.07 166.32 167.15 2,254,692 +0.88 +0.53
2024-05-09 167.50 167.55 165.88 166.27 4,045,013 -3.63 -2.14
2024-05-08 168.01 170.26 167.90 169.90 3,487,271 +1.52 +0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.63
On 2024-05-16		 166.48
On 2024-05-14		 1.88 1.12 169.63
On 2024-05-16		 167.33
On 2024-05-17		 -1.36 168.24
10D 170.26
On 2024-05-08		 165.88
On 2024-05-09		 3.32 2.00 170.26
On 2024-05-08		 165.88
On 2024-05-09		 -2.57 168.15
20D 184.68
On 2024-04-23		 162.62
On 2024-05-02		 -12.55 -6.91 184.68
On 2024-04-23		 162.62
On 2024-05-02		 -11.94 169.71
WTD 169.63
On 2024-05-16		 166.48
On 2024-05-14		 1.88 1.12 169.63
On 2024-05-16		 167.33
On 2024-05-17		 -1.36 168.24
MTD 170.26
On 2024-05-08		 162.62
On 2024-05-02		 2.83 1.70 170.26
On 2024-05-08		 165.88
On 2024-05-09		 -2.57 167.41
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LSXMK

The Liberty SiriusXM Group

24.32 -0.24 -0.98 1,222,333
SVXY

ProShares Short VIX Short-Term Futures

59.91 +0.29 +0.49 916,782
VMBS

Vanguard Mortgage-Backed Securities ETF

45.15 -0.15 -0.33 797,574
PSTG

Pure Storage, Inc.

59.15 +0.30 +0.51 3,134,903
IBM

International Business Machines Corporation

169.03 +0.06 +0.04 2,951,755